Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.070 | 8.110 | 7.650 | 7.960 | 502,659 | +0.07(+0.89%) |
Nov 29, 2023 | 7.960 | 8.538 | 7.850 | 7.890 | 709,576 | +0.33(+4.37%) |
Nov 28, 2023 | 7.480 | 7.720 | 7.240 | 7.560 | 289,355 | +0.11(+1.48%) |
Nov 27, 2023 | 7.700 | 7.810 | 7.440 | 7.450 | 384,396 | -0.38(-4.85%) |
Nov 24, 2023 | 7.800 | 7.980 | 7.700 | 7.830 | 185,953 | -0.01(-0.13%) |
Nov 22, 2023 | 7.770 | 8.190 | 7.699 | 7.840 | 533,606 | +0.21(+2.75%) |
Nov 21, 2023 | 7.750 | 7.980 | 7.400 | 7.630 | 519,572 | -0.26(-3.30%) |
Nov 20, 2023 | 7.770 | 8.360 | 7.570 | 7.890 | 874,827 | +0.14(+1.81%) |
Nov 17, 2023 | 7.240 | 7.760 | 6.960 | 7.750 | 885,794 | +0.62(+8.70%) |
Nov 16, 2023 | 7.970 | 7.970 | 6.900 | 7.130 | 1,221,604 | -0.77(-9.75%) |
Nov 15, 2023 | 8.670 | 9.360 | 7.840 | 7.900 | 1,576,668 | -0.72(-8.35%) |
Nov 14, 2023 | 7.290 | 8.690 | 7.200 | 8.620 | 1,730,215 | +1.23(+16.64%) |
Nov 13, 2023 | 6.080 | 7.400 | 6.020 | 7.390 | 2,091,106 | +1.28(+20.95%) |
Nov 10, 2023 | 6.130 | 6.500 | 5.710 | 6.110 | 2,181,461 | -0.14(-2.24%) |
Nov 09, 2023 | 8.520 | 8.650 | 6.100 | 6.250 | 6,723,874 | -7.47(-54.45%) |
Nov 08, 2023 | 14.17 | 14.17 | 13.58 | 13.72 | 703,135 | -0.38(-2.70%) |
Nov 07, 2023 | 13.27 | 14.15 | 13.10 | 14.10 | 487,173 | +0.73(+5.46%) |
Nov 06, 2023 | 13.89 | 14.00 | 13.15 | 13.37 | 333,371 | -0.50(-3.60%) |
Nov 03, 2023 | 13.45 | 14.08 | 13.45 | 13.87 | 582,855 | +0.65(+4.92%) |
Nov 02, 2023 | 12.79 | 13.24 | 12.60 | 13.22 | 463,337 | +1.10(+9.08%) |
Nov 01, 2023 | 12.38 | 12.63 | 11.58 | 12.12 | 412,006 | -0.27(-2.18%) |
Oct 31, 2023 | 11.82 | 12.53 | 11.44 | 12.39 | 420,257 | +0.64(+5.45%) |
Oct 30, 2023 | 11.91 | 12.24 | 11.00 | 11.75 | 650,067 | +0.08(+0.69%) |
Oct 27, 2023 | 11.87 | 12.14 | 11.56 | 11.67 | 523,931 | -0.07(-0.60%) |
Oct 26, 2023 | 11.87 | 12.20 | 11.54 | 11.74 | 391,923 | -0.16(-1.34%) |
Oct 25, 2023 | 12.26 | 12.26 | 11.61 | 11.90 | 556,540 | -0.53(-4.26%) |
Oct 24, 2023 | 12.05 | 12.58 | 11.78 | 12.43 | 593,119 | +0.73(+6.24%) |
Oct 23, 2023 | 11.53 | 12.00 | 11.36 | 11.70 | 468,700 | +0.02(+0.17%) |
Oct 20, 2023 | 12.00 | 12.00 | 11.52 | 11.68 | 419,550 | -0.30(-2.50%) |
Oct 19, 2023 | 11.70 | 12.31 | 11.47 | 11.98 | 428,609 | +0.30(+2.57%) |
Oct 18, 2023 | 12.28 | 12.39 | 11.43 | 11.68 | 602,297 | -0.75(-6.03%) |
Oct 17, 2023 | 12.11 | 12.83 | 11.80 | 12.43 | 560,538 | +0.02(+0.16%) |
Oct 16, 2023 | 11.28 | 12.58 | 11.34 | 12.41 | 649,309 | +1.37(+12.41%) |
Oct 13, 2023 | 12.55 | 12.79 | 10.82 | 11.04 | 1,207,807 | -1.63(-12.87%) |
Oct 12, 2023 | 12.99 | 13.18 | 12.62 | 12.67 | 662,181 | -0.37(-2.84%) |
Oct 11, 2023 | 13.88 | 14.06 | 12.95 | 13.04 | 331,262 | -0.64(-4.68%) |
Oct 10, 2023 | 13.52 | 14.50 | 13.51 | 13.68 | 506,269 | +0.16(+1.18%) |
Oct 09, 2023 | 12.94 | 13.63 | 12.76 | 13.52 | 383,300 | +0.25(+1.88%) |
Oct 06, 2023 | 12.29 | 13.74 | 12.29 | 13.27 | 635,820 | +0.74(+5.91%) |
Oct 05, 2023 | 13.01 | 13.08 | 12.14 | 12.53 | 798,335 | -0.51(-3.91%) |
Oct 04, 2023 | 13.02 | 13.60 | 12.97 | 13.04 | 724,816 | -0.12(-0.91%) |
Oct 03, 2023 | 13.01 | 13.60 | 12.16 | 13.16 | 1,076,399 | -0.12(-0.90%) |
Oct 02, 2023 | 16.39 | 16.41 | 13.20 | 13.28 | 1,228,941 | -3.22(-19.52%) |
Sep 29, 2023 | 16.87 | 17.53 | 16.28 | 16.50 | 1,397,803 | +0.09(+0.55%) |
Sep 28, 2023 | 15.29 | 16.49 | 15.00 | 16.41 | 598,945 | +1.12(+7.33%) |
Sep 27, 2023 | 14.01 | 15.46 | 13.98 | 15.29 | 726,928 | +1.34(+9.61%) |
Sep 26, 2023 | 14.14 | 14.40 | 13.50 | 13.95 | 487,749 | -0.45(-3.13%) |
Sep 25, 2023 | 14.01 | 14.42 | 14.06 | 14.40 | 598,642 | +0.00(+0.00%) |
Sep 22, 2023 | 15.16 | 15.21 | 14.24 | 14.40 | 476,154 | -0.49(-3.29%) |
Sep 21, 2023 | 15.03 | 15.54 | 14.69 | 14.89 | 508,731 | -0.62(-4.03%) |
Sep 20, 2023 | 15.73 | 16.75 | 15.15 | 15.52 | 679,640 | -0.25(-1.62%) |
Sep 19, 2023 | 16.11 | 16.20 | 13.91 | 15.77 | 1,382,209 | -0.57(-3.49%) |
Sep 18, 2023 | 18.96 | 19.30 | 16.27 | 16.34 | 989,084 | -2.81(-14.67%) |
Sep 15, 2023 | 19.28 | 19.57 | 18.72 | 19.15 | 856,740 | -0.02(-0.10%) |
Sep 14, 2023 | 18.14 | 19.48 | 18.14 | 19.17 | 582,176 | +1.30(+7.27%) |
Sep 13, 2023 | 17.93 | 18.09 | 17.39 | 17.87 | 392,449 | -0.10(-0.56%) |
Sep 12, 2023 | 17.98 | 18.98 | 17.30 | 17.97 | 751,298 | -0.50(-2.71%) |
Sep 11, 2023 | 17.69 | 18.63 | 17.66 | 18.47 | 444,344 | +1.12(+6.46%) |
Sep 08, 2023 | 17.66 | 18.30 | 17.25 | 17.35 | 691,527 | -0.30(-1.70%) |
Sep 07, 2023 | 16.70 | 17.85 | 16.43 | 17.65 | 642,186 | +0.39(+2.26%) |
Sep 06, 2023 | 17.34 | 17.51 | 16.51 | 17.26 | 450,029 | -0.06(-0.35%) |
Sep 05, 2023 | 16.91 | 17.73 | 16.47 | 17.32 | 665,971 | +0.10(+0.58%) |
Sep 01, 2023 | 16.83 | 17.98 | 16.26 | 17.22 | 754,508 | +0.56(+3.36%) |
Aug 31, 2023 | 16.25 | 17.17 | 16.25 | 16.66 | 825,318 | +0.58(+3.61%) |
Aug 30, 2023 | 14.71 | 16.17 | 14.31 | 16.08 | 634,603 | +1.33(+9.02%) |
Aug 29, 2023 | 13.86 | 15.47 | 13.68 | 14.75 | 744,171 | +0.89(+6.42%) |
Aug 28, 2023 | 13.62 | 14.31 | 13.49 | 13.86 | 312,622 | +0.45(+3.36%) |
Aug 25, 2023 | 13.71 | 13.95 | 12.91 | 13.41 | 245,548 | -0.16(-1.18%) |
Aug 24, 2023 | 14.22 | 14.32 | 13.11 | 13.57 | 336,802 | -0.61(-4.30%) |
Aug 23, 2023 | 13.49 | 14.41 | 13.35 | 14.18 | 378,682 | +0.57(+4.19%) |
Aug 22, 2023 | 13.32 | 14.21 | 13.02 | 13.61 | 689,576 | +0.45(+3.42%) |
Aug 21, 2023 | 12.73 | 13.28 | 12.34 | 13.16 | 412,935 | +0.41(+3.22%) |
Aug 18, 2023 | 11.87 | 13.10 | 11.85 | 12.75 | 500,159 | +0.55(+4.51%) |
Aug 17, 2023 | 12.97 | 13.24 | 12.19 | 12.20 | 667,324 | -0.60(-4.69%) |
Aug 16, 2023 | 13.40 | 13.42 | 12.40 | 12.80 | 488,935 | -0.71(-5.26%) |
Aug 15, 2023 | 13.52 | 13.66 | 13.09 | 13.51 | 528,274 | -0.16(-1.17%) |
Aug 14, 2023 | 12.16 | 13.71 | 12.16 | 13.67 | 648,909 | +1.25(+10.06%) |
Aug 11, 2023 | 12.80 | 13.04 | 12.29 | 12.42 | 384,075 | -0.58(-4.46%) |
Aug 10, 2023 | 13.14 | 13.54 | 12.95 | 13.00 | 649,779 | -0.10(-0.76%) |
Aug 09, 2023 | 14.01 | 14.56 | 12.96 | 13.10 | 713,655 | -1.01(-7.16%) |
Aug 08, 2023 | 14.47 | 14.66 | 13.57 | 14.11 | 815,161 | -0.62(-4.21%) |
Aug 07, 2023 | 14.17 | 14.76 | 13.00 | 14.73 | 813,395 | +0.59(+4.17%) |
Aug 04, 2023 | 13.76 | 14.73 | 13.69 | 14.14 | 748,154 | +0.38(+2.76%) |
Aug 03, 2023 | 13.35 | 14.48 | 12.96 | 13.76 | 1,481,840 | +0.26(+1.93%) |
Aug 02, 2023 | 13.76 | 15.20 | 12.69 | 13.50 | 2,918,904 | +2.23(+19.79%) |
Aug 01, 2023 | 11.55 | 11.69 | 10.90 | 11.27 | 1,067,845 | -0.40(-3.43%) |
Jul 31, 2023 | 11.14 | 11.69 | 10.89 | 11.67 | 982,200 | +0.66(+5.99%) |
Jul 28, 2023 | 9.940 | 11.04 | 9.825 | 11.01 | 799,209 | +1.38(+14.33%) |
Jul 27, 2023 | 9.340 | 9.850 | 9.250 | 9.630 | 959,291 | +0.54(+5.94%) |
Jul 26, 2023 | 8.540 | 9.120 | 8.492 | 9.090 | 436,493 | +0.52(+6.07%) |
Jul 25, 2023 | 8.500 | 8.830 | 8.450 | 8.570 | 371,373 | +0.09(+1.06%) |
Jul 24, 2023 | 8.790 | 9.200 | 8.440 | 8.480 | 345,074 | -0.27(-3.09%) |
Jul 21, 2023 | 9.100 | 9.380 | 8.440 | 8.750 | 576,961 | -0.13(-1.46%) |
Jul 20, 2023 | 10.18 | 10.30 | 8.710 | 8.880 | 680,013 | -1.28(-12.60%) |
Jul 19, 2023 | 10.04 | 10.70 | 9.920 | 10.16 | 910,571 | +0.25(+2.52%) |
Jul 18, 2023 | 9.200 | 9.938 | 9.110 | 9.910 | 739,554 | +0.86(+9.50%) |
Jul 17, 2023 | 9.080 | 9.290 | 8.620 | 9.050 | 692,871 | -0.07(-0.77%) |
Jul 14, 2023 | 9.760 | 9.940 | 9.025 | 9.120 | 731,187 | -0.64(-6.56%) |
Jul 13, 2023 | 8.800 | 10.01 | 8.750 | 9.760 | 1,845,158 | +1.14(+13.23%) |
Jul 12, 2023 | 8.260 | 9.130 | 8.260 | 8.620 | 1,440,257 | +0.65(+8.16%) |
Jul 11, 2023 | 6.750 | 8.160 | 6.630 | 7.970 | 1,146,052 | +1.31(+19.67%) |
Jul 10, 2023 | 6.070 | 6.670 | 5.980 | 6.660 | 670,215 | +0.60(+9.90%) |
Jul 07, 2023 | 5.930 | 6.200 | 5.895 | 6.060 | 515,879 | +0.17(+2.89%) |
Jul 06, 2023 | 5.960 | 6.090 | 5.760 | 5.890 | 785,553 | +0.11(+1.90%) |
Jul 05, 2023 | 6.290 | 6.320 | 5.690 | 5.780 | 615,638 | -0.51(-8.11%) |
Jul 03, 2023 | 6.330 | 6.500 | 5.950 | 6.290 | 371,857 | -0.03(-0.47%) |
Jun 30, 2023 | 6.360 | 6.500 | 6.240 | 6.320 | 476,409 | +0.12(+1.94%) |
Jun 29, 2023 | 5.820 | 6.289 | 5.810 | 6.200 | 537,469 | +0.38(+6.53%) |
Jun 28, 2023 | 6.000 | 6.050 | 5.780 | 5.820 | 304,976 | -0.18(-3.00%) |
Jun 27, 2023 | 5.860 | 6.130 | 5.760 | 6.000 | 643,520 | +0.14(+2.39%) |
Jun 26, 2023 | 5.800 | 6.330 | 5.800 | 5.860 | 663,919 | +0.08(+1.38%) |
Jun 23, 2023 | 5.860 | 5.890 | 5.530 | 5.780 | 1,146,725 | -0.24(-3.99%) |
Jun 22, 2023 | 6.420 | 6.420 | 5.850 | 6.020 | 370,321 | -0.46(-7.10%) |
Jun 21, 2023 | 6.700 | 6.730 | 6.350 | 6.480 | 367,369 | -0.25(-3.71%) |
Jun 20, 2023 | 6.610 | 6.940 | 6.350 | 6.730 | 656,848 | +0.12(+1.82%) |
Jun 16, 2023 | 6.400 | 6.720 | 6.230 | 6.610 | 655,974 | +0.31(+4.92%) |
Jun 15, 2023 | 5.710 | 6.410 | 5.550 | 6.300 | 850,048 | +0.49(+8.43%) |
May 08, 2023 | 6.030 | 6.170 | 5.415 | 5.810 | 1,412,320 | -0.22(-3.65%) |
May 05, 2023 | 6.790 | 7.040 | 5.600 | 6.030 | 3,720,728 | -2.26(-27.26%) |
May 04, 2023 | 8.120 | 8.330 | 7.740 | 8.290 | 1,143,830 | +0.14(+1.72%) |
May 03, 2023 | 8.510 | 8.640 | 8.150 | 8.150 | 1,382,197 | -0.10(-1.21%) |
May 02, 2023 | 8.150 | 8.590 | 8.000 | 8.250 | 1,711,061 | -0.01(-0.12%) |
May 01, 2023 | 7.350 | 8.855 | 7.170 | 8.260 | 4,296,195 | +1.77(+27.27%) |
Apr 28, 2023 | 6.470 | 6.730 | 6.250 | 6.490 | 595,093 | +0.01(+0.15%) |
Apr 27, 2023 | 6.250 | 6.530 | 6.190 | 6.480 | 536,522 | +0.39(+6.40%) |
Apr 26, 2023 | 5.850 | 6.195 | 5.840 | 6.090 | 732,291 | +0.30(+5.18%) |
Apr 25, 2023 | 6.000 | 6.270 | 5.770 | 5.790 | 1,008,734 | -0.27(-4.46%) |
Apr 24, 2023 | 6.490 | 6.675 | 6.035 | 6.060 | 624,059 | -0.44(-6.77%) |
Apr 21, 2023 | 6.730 | 6.970 | 6.430 | 6.500 | 1,139,630 | -0.24(-3.56%) |
Apr 20, 2023 | 7.300 | 7.464 | 6.725 | 6.740 | 1,624,885 | -0.73(-9.77%) |
Apr 19, 2023 | 6.830 | 7.565 | 6.700 | 7.470 | 1,641,427 | +0.46(+6.56%) |
Apr 18, 2023 | 6.840 | 7.040 | 6.600 | 7.010 | 978,149 | +0.33(+4.94%) |
Apr 17, 2023 | 6.380 | 6.740 | 6.170 | 6.680 | 831,053 | +0.26(+4.05%) |
Apr 14, 2023 | 6.790 | 7.010 | 6.335 | 6.420 | 1,189,587 | -0.42(-6.14%) |
Apr 13, 2023 | 6.130 | 7.055 | 6.100 | 6.840 | 2,379,688 | +0.84(+14.00%) |
Apr 12, 2023 | 6.430 | 6.640 | 5.950 | 6.000 | 1,623,749 | -0.28(-4.46%) |
Apr 11, 2023 | 5.990 | 6.700 | 5.990 | 6.280 | 2,863,153 | +0.26(+4.32%) |
Apr 10, 2023 | 5.790 | 6.270 | 5.560 | 6.020 | 3,604,433 | +0.05(+0.92%) |
Apr 06, 2023 | 4.840 | 6.200 | 4.700 | 5.965 | 8,408,954 | +1.12(+23.24%) |
Apr 05, 2023 | 5.880 | 5.980 | 4.610 | 4.840 | 6,686,016 | -1.40(-22.44%) |
Apr 04, 2023 | 4.800 | 6.770 | 4.330 | 6.240 | 71,399,328 | +2.79(+80.87%) |
Apr 03, 2023 | 3.350 | 3.490 | 3.260 | 3.450 | 976,343 | +0.06(+1.62%) |
Mar 31, 2023 | 3.000 | 3.410 | 2.970 | 3.395 | 824,310 | +0.42(+14.31%) |
Mar 30, 2023 | 2.930 | 3.048 | 2.810 | 2.970 | 716,884 | +0.12(+4.21%) |
Mar 29, 2023 | 2.680 | 2.965 | 2.595 | 2.850 | 1,167,581 | +0.25(+9.62%) |
Mar 28, 2023 | 2.640 | 2.708 | 2.590 | 2.600 | 805,952 | -0.04(-1.52%) |
Mar 27, 2023 | 2.700 | 2.780 | 2.610 | 2.640 | 985,808 | -0.03(-1.12%) |
Mar 24, 2023 | 2.950 | 2.990 | 2.570 | 2.670 | 1,130,024 | -0.14(-4.98%) |
Mar 23, 2023 | 2.970 | 3.100 | 2.610 | 2.810 | 1,243,920 | -0.15(-5.07%) |
Mar 22, 2023 | 3.520 | 3.670 | 2.940 | 2.960 | 942,829 | -0.53(-15.19%) |
Mar 21, 2023 | 3.070 | 3.770 | 3.060 | 3.490 | 1,740,240 | +0.51(+17.11%) |
Mar 20, 2023 | 3.190 | 3.210 | 2.975 | 2.980 | 918,662 | -0.14(-4.49%) |
Mar 17, 2023 | 3.310 | 3.320 | 3.074 | 3.120 | 1,025,867 | -0.25(-7.42%) |
Mar 16, 2023 | 3.330 | 3.490 | 3.220 | 3.370 | 753,869 | -0.02(-0.59%) |
Mar 15, 2023 | 3.500 | 3.550 | 3.310 | 3.390 | 724,551 | -0.24(-6.61%) |
Mar 14, 2023 | 3.930 | 4.060 | 3.505 | 3.630 | 692,022 | -0.11(-2.94%) |
Mar 13, 2023 | 3.810 | 3.960 | 3.530 | 3.740 | 658,462 | +0.00(+0.00%) |
Mar 10, 2023 | 4.110 | 4.150 | 3.545 | 3.740 | 983,087 | -0.41(-9.88%) |
Mar 09, 2023 | 4.620 | 4.620 | 4.110 | 4.150 | 875,079 | -0.40(-8.79%) |
Mar 08, 2023 | 4.740 | 4.770 | 4.370 | 4.550 | 650,695 | -0.19(-4.01%) |
Mar 07, 2023 | 4.970 | 4.990 | 4.711 | 4.740 | 329,587 | -0.20(-4.05%) |
Mar 06, 2023 | 5.010 | 5.200 | 4.865 | 4.940 | 365,443 | -0.09(-1.79%) |
Mar 03, 2023 | 4.890 | 5.180 | 4.761 | 5.030 | 557,353 | +0.17(+3.50%) |
Mar 02, 2023 | 4.530 | 5.200 | 3.850 | 4.860 | 2,210,311 | -0.46(-8.65%) |
Mar 01, 2023 | 5.560 | 5.800 | 5.195 | 5.320 | 565,782 | -0.13(-2.39%) |
Feb 28, 2023 | 5.520 | 5.740 | 5.430 | 5.450 | 1,521,138 | -0.11(-1.98%) |
Feb 27, 2023 | 5.830 | 5.890 | 5.480 | 5.560 | 257,873 | -0.13(-2.28%) |
Feb 24, 2023 | 5.770 | 5.810 | 5.550 | 5.690 | 369,411 | -0.27(-4.61%) |
Feb 23, 2023 | 6.260 | 6.420 | 5.745 | 5.965 | 301,421 | -0.21(-3.32%) |
Feb 22, 2023 | 6.210 | 6.527 | 6.090 | 6.170 | 358,335 | +0.01(+0.16%) |
Feb 21, 2023 | 6.400 | 6.670 | 5.950 | 6.160 | 412,295 | -0.41(-6.24%) |
Feb 17, 2023 | 6.970 | 7.088 | 6.330 | 6.570 | 374,901 | -0.43(-6.14%) |
Feb 16, 2023 | 7.030 | 7.270 | 6.765 | 7.000 | 419,021 | -0.29(-3.98%) |
Feb 15, 2023 | 6.600 | 7.370 | 6.600 | 7.290 | 588,068 | +0.73(+11.13%) |
Feb 14, 2023 | 6.270 | 6.690 | 6.175 | 6.560 | 213,303 | +0.19(+2.98%) |
Feb 13, 2023 | 6.390 | 6.540 | 6.170 | 6.370 | 327,267 | +0.01(+0.16%) |
Feb 10, 2023 | 6.620 | 6.820 | 6.230 | 6.360 | 582,502 | -0.43(-6.33%) |
Feb 09, 2023 | 7.620 | 7.850 | 6.585 | 6.790 | 612,015 | -0.82(-10.78%) |
Feb 08, 2023 | 7.290 | 7.760 | 7.125 | 7.610 | 605,298 | +0.22(+2.98%) |
Feb 07, 2023 | 7.470 | 7.592 | 6.885 | 7.390 | 1,119,484 | -0.36(-4.65%) |
Feb 06, 2023 | 8.170 | 8.390 | 7.580 | 7.750 | 806,782 | -0.57(-6.85%) |
Feb 03, 2023 | 8.590 | 8.720 | 8.120 | 8.320 | 645,642 | -0.66(-7.35%) |
Feb 02, 2023 | 8.250 | 9.120 | 8.030 | 8.980 | 1,131,603 | +1.08(+13.67%) |
Feb 01, 2023 | 7.520 | 8.040 | 7.070 | 7.900 | 713,524 | +0.40(+5.33%) |
Jan 31, 2023 | 6.890 | 7.770 | 6.890 | 7.500 | 756,261 | +0.64(+9.33%) |
Jan 30, 2023 | 7.000 | 7.120 | 6.520 | 6.860 | 669,199 | -0.29(-4.06%) |
Jan 27, 2023 | 6.360 | 8.400 | 6.359 | 7.150 | 2,678,250 | +0.77(+12.07%) |
Jan 26, 2023 | 5.660 | 6.440 | 5.660 | 6.380 | 890,042 | +0.88(+16.00%) |
Jan 25, 2023 | 5.600 | 5.600 | 5.230 | 5.500 | 401,579 | -0.27(-4.68%) |
Jan 24, 2023 | 5.430 | 5.800 | 5.314 | 5.770 | 496,917 | +0.27(+4.91%) |
Jan 23, 2023 | 5.350 | 5.740 | 5.290 | 5.500 | 479,978 | +0.25(+4.76%) |
Jan 20, 2023 | 4.980 | 5.260 | 4.850 | 5.250 | 396,771 | +0.37(+7.58%) |
Jan 19, 2023 | 4.930 | 5.010 | 4.795 | 4.880 | 379,750 | -0.15(-2.98%) |
Jan 18, 2023 | 5.190 | 5.720 | 5.020 | 5.030 | 630,601 | -0.07(-1.37%) |
Jan 17, 2023 | 5.000 | 5.140 | 4.574 | 5.100 | 672,926 | +0.08(+1.59%) |
Jan 13, 2023 | 5.160 | 5.270 | 5.010 | 5.020 | 454,283 | -0.26(-4.92%) |
Jan 12, 2023 | 5.170 | 5.460 | 5.020 | 5.280 | 528,124 | +0.17(+3.33%) |
Jan 11, 2023 | 4.870 | 5.130 | 4.770 | 5.110 | 676,443 | +0.28(+5.80%) |
Jan 10, 2023 | 4.890 | 4.930 | 4.690 | 4.830 | 631,226 | +0.00(+0.00%) |
Jan 09, 2023 | 4.760 | 5.341 | 4.700 | 4.830 | 653,154 | +0.16(+3.43%) |
Jan 06, 2023 | 4.870 | 4.940 | 4.440 | 4.670 | 484,213 | -0.10(-2.10%) |
Jan 05, 2023 | 5.120 | 5.210 | 4.750 | 4.770 | 533,273 | -0.42(-8.09%) |
Jan 04, 2023 | 5.530 | 5.700 | 5.030 | 5.190 | 540,896 | -0.20(-3.71%) |
Jan 03, 2023 | 5.730 | 6.230 | 5.270 | 5.390 | 605,340 | -0.39(-6.75%) |
Dec 30, 2022 | 5.640 | 6.060 | 5.460 | 5.780 | 777,191 | -0.05(-0.86%) |
Dec 29, 2022 | 4.990 | 5.885 | 4.935 | 5.830 | 909,866 | +0.97(+19.96%) |
Dec 28, 2022 | 4.580 | 4.950 | 4.450 | 4.860 | 479,310 | +0.27(+5.88%) |
Dec 27, 2022 | 4.830 | 4.830 | 4.550 | 4.590 | 482,406 | -0.23(-4.77%) |
Dec 23, 2022 | 4.690 | 4.990 | 4.640 | 4.820 | 422,541 | +0.08(+1.58%) |
Dec 22, 2022 | 5.020 | 5.180 | 4.505 | 4.745 | 812,910 | -0.38(-7.50%) |
Dec 21, 2022 | 5.210 | 5.230 | 4.910 | 5.130 | 367,824 | +0.04(+0.88%) |
Dec 20, 2022 | 5.130 | 5.303 | 5.010 | 5.085 | 498,311 | +0.00(+0.10%) |
Dec 19, 2022 | 5.500 | 5.630 | 4.950 | 5.080 | 1,150,712 | -0.52(-9.29%) |
Dec 16, 2022 | 5.700 | 5.970 | 5.320 | 5.600 | 961,663 | -0.28(-4.76%) |
Dec 15, 2022 | 5.720 | 6.050 | 5.550 | 5.880 | 1,059,457 | -0.08(-1.34%) |
Dec 14, 2022 | 5.670 | 6.350 | 5.650 | 5.960 | 1,186,635 | +0.30(+5.30%) |
Dec 13, 2022 | 5.640 | 6.110 | 5.354 | 5.660 | 1,908,959 | +0.34(+6.39%) |
Dec 12, 2022 | 5.100 | 5.345 | 4.880 | 5.320 | 421,284 | +0.24(+4.72%) |
Dec 09, 2022 | 5.130 | 5.470 | 4.920 | 5.080 | 708,771 | -0.01(-0.20%) |
Dec 08, 2022 | 4.230 | 5.180 | 4.070 | 5.090 | 1,077,667 | +0.93(+22.36%) |
Dec 07, 2022 | 4.150 | 4.260 | 3.920 | 4.160 | 660,702 | -0.03(-0.72%) |
Dec 06, 2022 | 4.570 | 4.570 | 4.000 | 4.190 | 643,107 | -0.37(-8.11%) |
Dec 05, 2022 | 4.640 | 4.860 | 4.350 | 4.560 | 545,032 | -0.13(-2.77%) |
Dec 02, 2022 | 4.280 | 4.710 | 4.100 | 4.690 | 393,880 | +0.25(+5.63%) |